Hot Features
Premium
Cryptocurrency Press Releases
Provided by Chainwire
We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
Provided by Chainwire
| # | Exchange | Pair | Price | Volume | Price x Volume | Volume (%) | Updated | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.003105 | Gate.io | 0 | /cdn/crypto/logos/exchanges/GATE.png | $ 0.00000000 | 1724284938 | PHTR/USDT | https://gate.io/trade/PHTR_USDT | USDT | 1 | https://gate.io/trade/PHTR_USDT | 0 | 7 hours ago |
| 1.59E-6 | SushiSwap | 0 | /cdn/crypto/logos/exchanges/SUSHI.png | ETH 0.00000000 | 1724284921 | PHTR/ETH | https://analytics.sushi.com/tokens/0xe1fc4455f62a6e89476f1072530c20cf1a0622da | ETH | 2 | https://analytics.sushi.com/tokens/0xe1fc4455f62a6e89476f1072530c20cf1a0622da | 0 | 7 hours ago |
| 6.39E-6 | Uniswap (v3) | 0 | /cdn/crypto/logos/exchanges/UNSW3.png | ETH 0.00000000 | 1724284922 | PHTR/ETH | https://info.uniswap.org/#/tokens/0xe1fc4455f62a6e89476f1072530c20cf1a0622da | ETH | 3 | https://info.uniswap.org/#/tokens/0xe1fc4455f62a6e89476f1072530c20cf1a0622da | 0 | 7 hours ago |
| Date | Price | Change | Change % | Low | High | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | 0.01715746 | -0.00037834 | -2.20510495143 | 0.01640964 | 0.01727478 | 0.146 | CX |
| 4 | 0.02132055 | -0.00454143 | -21.300716914 | 0.01397703 | 0.02170184 | 0.146 | CX |
| 12 | 0.02404857 | -0.00726945 | -30.2282006789 | 0.00477487 | 0.02483614 | 0.15387734 | CX |
| 26 | 0.01873819 | -0.00195907 | -10.4549585632 | 0.00477487 | 0.02613446 | 0.1553387 | CX |
| 52 | 0.01698095 | -0.00020183 | -1.18856718853 | 0.00477487 | 0.02704089 | 0.47316617 | CX |
| 156 | 0.23325194 | -0.21647282 | -92.8064392519 | 0.00477487 | 18.81118608 | 3.60639549 | CX |
| 260 | 0.56146344 | -0.54468432 | -97.0115382758 | 0.00477487 | 18.81118608 | 3.59438976 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724284200 | 0.01679924 | 0.00031618 | 1.92 | 0.0164738 | 0.01689126 | 0.01626702 | 0 |
| 1724197800 | 0.01648306 | -0.000355 | -2.11 | 0.01684161 | 0.01721638 | 0.01633795 | 0 |
| 1724111400 | 0.01683765 | 4.4E-5 | 0.26 | 0.01715746 | 0.01727478 | 0.01640964 | 0 |
| 1724025000 | 0.01679317 | 9.2E-5 | 0.55 | 0.01669464 | 0.01712813 | 0.01660786 | 0 |
| 1723938600 | 0.01670109 | 0.0001177 | 0.71 | 0.01657444 | 0.01678148 | 0.01654364 | 0 |
| 1723852200 | 0.01658339 | 0.00012927 | 0.79 | 0.01642722 | 0.01679502 | 0.01631098 | 0 |
| 1723765800 | 0.01645412 | -0.000565 | -3.32 | 0.01702986 | 0.01708347 | 0.01616976 | 0 |
| 1723679400 | 0.01701887 | -0.000211 | -1.22 | 0.01725466 | 0.01768822 | 0.01688576 | 0 |
| 1723593000 | 0.01723025 | -0.000273 | -1.56 | 0.0174015 | 0.01747172 | 0.01670109 | 0 |
| 1723506600 | 0.01750374 | 0.00115704 | 7.08 | 0.01715746 | 0.01756655 | 0.01618932 | 0 |
| 1723420200 | 0.0163467 | -0.00031 | -1.86 | 0.01667585 | 0.01730386 | 0.01624893 | 0 |
| 1723333800 | 0.01665636 | 8.1E-5 | 0.49 | 0.0165731 | 0.01687822 | 0.01650747 | 0 |
| 1723247400 | 0.0165754 | -0.000564 | -3.29 | 0.01715746 | 0.01727478 | 0.01635367 | 0 |
| 1723161000 | 0.01713906 | 0.00214231 | 14.29 | 0.01493528 | 0.01738022 | 0.01483962 | 0 |
| 1723074600 | 0.01499675 | -0.000685 | -4.37 | 0.01572879 | 0.01628159 | 0.01479259 | 0 |
| 1722988200 | 0.01568189 | 0.00011004 | 0.71 | 0.01548003 | 0.016292 | 0.01548003 | 0 |
| 1722901800 | 0.01557185 | -0.0017 | -9.84 | 0.02044812 | 0.02053803 | 0.01397703 | 0 |
| 1722815400 | 0.01727229 | -0.001305 | -7.02 | 0.01855138 | 0.01871477 | 0.01693989 | 0 |
| 1722729000 | 0.018577 | -0.00049 | -2.57 | 0.01907926 | 0.01926853 | 0.01827897 | 0 |
| 1722642600 | 0.01906731 | -0.001398 | -6.83 | 0.02044812 | 0.02053803 | 0.01896079 | 0 |
| 1722556200 | 0.02046544 | -0.000171 | -0.83 | 0.02068296 | 0.02069433 | 0.01967717 | 0 |
| 1722469800 | 0.02063644 | -0.000299 | -1.43 | 0.02092929 | 0.02139058 | 0.02054685 | 0 |
| 1722383400 | 0.02093517 | -0.000249 | -1.18 | 0.02119556 | 0.02150637 | 0.020685 | 0 |
| 1722297000 | 0.02118368 | 0.00026806 | 1.28 | 0.02132055 | 0.02170184 | 0.0198821 | 0 |
| 1722210600 | 0.02091562 | 0.00011068 | 0.53 | 0.02074813 | 0.02097102 | 0.02046256 | 0 |
| 1722124200 | 0.02080494 | -0.000137 | -0.65 | 0.02089383 | 0.02124425 | 0.0204894 | 0 |
| 1722037800 | 0.02094239 | 0.00065702 | 3.24 | 0.02027981 | 0.02099242 | 0.02027547 | 0 |
| 1721951400 | 0.02028537 | -0.001026 | -4.81 | 0.02132055 | 0.02134822 | 0.01977506 | 0 |
| 1721865000 | 0.02131122 | -0.00093 | -4.18 | 0.02225803 | 0.02228601 | 0.0211323 | 0 |
| 1721778600 | 0.02224135 | 0.00023445 | 1.07 | 0.02199489 | 0.02262258 | 0.02174625 | 0 |
| 1721692200 | 0.0220069 | -0.000501 | -2.23 | 0.02031221 | 0.0224096 | 0.02022236 | 0 |
| 1721605800 | 0.02250756 | -2.0E-6 | -0.01 | 0.0224742 | 0.02265229 | 0.02191508 | 0 |
| 1721519400 | 0.02250954 | 0.00010052 | 0.45 | 0.02240359 | 0.0226181 | 0.02225675 | 0 |
| 1721433000 | 0.02240902 | 0.00048698 | 2.22 | 0.02183852 | 0.02262526 | 0.02158663 | 0 |
| 1721346600 | 0.02192204 | 0.00024633 | 1.14 | 0.02166593 | 0.02229784 | 0.02162682 | 0 |
| 1721260200 | 0.02167571 | -0.000373 | -1.69 | 0.02204613 | 0.0224712 | 0.02158414 | 0 |
| 1721173800 | 0.02204907 | -0.000235 | -1.05 | 0.02229042 | 0.0223533 | 0.02141001 | 0 |
| 1721087400 | 0.0222841 | 0.00146338 | 7.03 | 0.02031221 | 0.02231515 | 0.02022236 | 0 |
| 1721001000 | 0.02082072 | 0.00051324 | 2.53 | 0.02031221 | 0.02087561 | 0.02022236 | 0 |
| 1720914600 | 0.02030748 | 0.00029611 | 1.48 | 0.02001175 | 0.02046014 | 0.01990274 | 0 |
| 1720828200 | 0.02001137 | 0.0002048 | 1.03 | 0.01979468 | 0.02017891 | 0.01947288 | 0 |
| 1720741800 | 0.01980657 | -1.8E-5 | -0.09 | 0.01978957 | 0.02053349 | 0.01953263 | 0 |
| 1720655400 | 0.01982408 | 0.00020512 | 1.05 | 0.01957084 | 0.0201246 | 0.0193546 | 0 |
| 1720569000 | 0.01961896 | 0.00035228 | 1.83 | 0.01926872 | 0.01985098 | 0.01919594 | 0 |
| 1720482600 | 0.01926668 | 0.0005868 | 3.14 | 0.01000976 | 0.01970452 | 0.00997437 | 0 |
| 1720396200 | 0.01867988 | -0.000914 | -4.66 | 0.01956618 | 0.01963257 | 0.01867988 | 0 |
| 1720309800 | 0.01959365 | 0.00053816 | 2.82 | 0.01904322 | 0.01968107 | 0.01890404 | 0 |
| 1720223400 | 0.01905549 | -0.00058 | -2.95 | 0.01946783 | 0.01985404 | 0.01809718 | 0 |
| 1720137000 | 0.019635 | -0.001419 | -6.74 | 0.02107287 | 0.02114821 | 0.01953972 | 0 |
| 1720050600 | 0.02105402 | -0.000778 | -3.56 | 0.02184038 | 0.02188971 | 0.02076833 | 0 |
| 1719964200 | 0.02183169 | -0.000136 | -0.62 | 0.02195865 | 0.02210869 | 0.02171654 | 0 |
| 1719877800 | 0.02196792 | 1.6E-5 | 0.07 | 0.01000976 | 0.02241778 | 0.00997437 | 0 |
| 1719791400 | 0.02195163 | 0.00040564 | 1.88 | 0.0215596 | 0.02206652 | 0.02141046 | 0 |
| 1719705000 | 0.02154599 | -1.8E-5 | -0.08 | 0.02156414 | 0.02173916 | 0.02151468 | 0 |
| 1719618600 | 0.02156439 | -0.000437 | -1.99 | 0.02203872 | 0.02224895 | 0.02148861 | 0 |
| 1719532200 | 0.02200166 | 0.00048813 | 2.27 | 0.02152516 | 0.0221632 | 0.02148995 | 0 |
| 1719445800 | 0.02151353 | 0.01611707 | 298.66 | 0.01000976 | 0.02182012 | 0.00997437 | 0 |
| 1719359400 | 0.00539646 | -0.000539 | -9.08 | 0.00594035 | 0.00594242 | 0.00477487 | 0 |
| 1719273000 | 0.00593504 | -0.015913 | -72.83 | 0.02184434 | 0.02191674 | 0.00591233 | 0 |
| 1719186600 | 0.02184849 | 0.01346265 | 160.54 | 0.02232717 | 0.02248091 | 0.02178593 | 0 |
| 1719100200 | 0.00838584 | -5.6E-5 | -0.66 | 0.00844701 | 0.00844701 | 0.00834436 | 0 |
| 1719013800 | 0.00844168 | -0.014006 | -62.39 | 0.0224333 | 0.02256443 | 0.0082578 | 0 |
| 1718927400 | 0.02244736 | 0.01367373 | 155.85 | 0.02270053 | 0.02310598 | 0.02227228 | 0 |
| 1718841000 | 0.00877363 | 0.00018186 | 2.12 | 0.00859624 | 0.0088543 | 0.00855822 | 0 |
| 1718754600 | 0.00859177 | 4.2E-5 | 0.49 | 0.00857289 | 0.00861205 | 0.008248 | 0 |
| 1718668200 | 0.00854954 | -0.001043 | -10.87 | 0.01000976 | 0.02284354 | 0.00854473 | 0 |
| 1718581800 | 0.00959225 | 0.00014522 | 1.54 | 0.00944057 | 0.00967197 | 0.00938277 | 0 |
| 1718495400 | 0.00944703 | -0.012787 | -57.51 | 0.02223528 | 0.02276686 | 0.00937191 | 0 |
| 1718409000 | 0.02223413 | 0.01192348 | 115.64 | 0.02220755 | 0.02253516 | 0.02149525 | 0 |
| 1718322600 | 0.01031065 | -0.000263 | -2.49 | 0.02272565 | 0.02274341 | 0.01028882 | 0 |
| 1718236200 | 0.01057352 | 0.00018188 | 1.75 | 0.01039511 | 0.01084973 | 0.01029119 | 0 |
| 1718149800 | 0.01039164 | -0.000241 | -2.27 | 0.01063722 | 0.01088983 | 0.01019942 | 0 |
| 1718063400 | 0.01063253 | 0.00055719 | 5.53 | 0.01000976 | 0.02370434 | 0.00997437 | 0 |
| 1717977000 | 0.01007534 | 5.8E-5 | 0.58 | 0.01000976 | 0.01011206 | 0.00997437 | 0 |
| 1717890600 | 0.01001686 | -0.01349 | -57.39 | 0.02349654 | 0.02358363 | 0.00998571 | 0 |
| 1717804200 | 0.02350676 | -0.000859 | -3.53 | 0.02435401 | 0.02453025 | 0.02327091 | 0 |
| 1717717800 | 0.0243659 | -0.000342 | -1.38 | 0.02470354 | 0.02478029 | 0.02405636 | 0 |
| 1717631400 | 0.0247077 | 0.01467909 | 146.37 | 0.01882966 | 0.02483614 | 0.01835527 | 0 |
| 1717545000 | 0.01002861 | -0.014008 | -58.28 | 0.02406652 | 0.02447663 | 0.01001701 | 0 |
| 1717458600 | 0.02403624 | 0.01284783 | 114.83 | 0.02412499 | 0.02459811 | 0.02401189 | 0 |
| 1717372200 | 0.01118841 | -9.9E-5 | -0.88 | 0.01128698 | 0.0113516 | 0.01110296 | 0 |
| 1717285800 | 0.01128701 | -0.01276 | -53.06 | 0.02404857 | 0.02440104 | 0.01128067 | 0 |
| 1717199400 | 0.0240471 | 0.00010844 | 0.45 | 0.02392965 | 0.02455498 | 0.02378735 | 0 |
| 1717113000 | 0.02393866 | -0.000121 | -0.50 | 0.02406889 | 0.02441682 | 0.02366581 | 0 |
| 1717026600 | 0.02405962 | -0.000506 | -2.06 | 0.02453938 | 0.02480457 | 0.02390741 | 0 |
| 1716940200 | 0.02456526 | -0.000318 | -1.28 | 0.02482508 | 0.02507531 | 0.02409176 | 0 |
| 1716853800 | 0.02488285 | 0.00044213 | 1.81 | 0.01882966 | 0.02537162 | 0.01835527 | 0 |
| 1716767400 | 0.02444072 | 0.0004949 | 2.07 | 0.02396326 | 0.02479256 | 0.02384926 | 0 |
| 1716681000 | 0.02394582 | 0.00011521 | 0.48 | 0.02378511 | 0.02411841 | 0.02372025 | 0 |
| 1716594600 | 0.02383061 | 0.01225499 | 105.87 | 0.02409266 | 0.02443989 | 0.02323736 | 0 |
| 1716508200 | 0.01157562 | 5.0E-5 | 0.43 | 0.01151122 | 0.01213982 | 0.0109956 | 0 |
| 1716421800 | 0.01152554 | -0.000572 | -4.73 | 0.01208821 | 0.01216276 | 0.01125746 | 0 |
|
PHTR/BTC 0 BTC
-
|
PHTR/EUR 0 €
-
|
|
PHTR/USD $ 0.016779
-25.55%
|
PHTR/GBP £ 0
-
|
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Top Cryptos By Market Cap
Top DeFi Tokens
Top Tokens
Top Coins
Top Mineable Coins
Top Non-Mineable Coins
Newest Listed Cryptos
Newest Unlisted Cryptos
Average Volume Breakouts
Crypto Toplists
Crypto Trader Alerts
Cryptocurrency Converter
Algorithms
Platforms
